Cenntro Electric Group Ltd (NQ: NAKD )

2.610 USD UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.6670 0.7420 0.6051 0.6190 279,869,790 +0.05(+7.84%)
May 27, 2021 0.5869 0.5950 0.5535 0.5740 75,706,091 +0.01(+1.70%)
May 26, 2021 0.5554 0.5834 0.5451 0.5644 72,867,524 +0.02(+3.64%)
May 25, 2021 0.5159 0.5615 0.5085 0.5446 65,351,723 +0.04(+6.95%)
May 24, 2021 0.5200 0.5240 0.5012 0.5092 37,505,853 -0.02(-3.56%)
May 21, 2021 0.5445 0.5450 0.5260 0.5280 29,913,770 -0.01(-2.73%)
May 20, 2021 0.5584 0.5610 0.5329 0.5428 25,623,042 -0.01(-1.31%)
May 19, 2021 0.5600 0.5600 0.5350 0.5500 48,837,641 -0.05(-8.33%)
May 18, 2021 0.6000 0.6200 0.5721 0.6000 67,557,983 +0.03(+4.93%)
May 17, 2021 0.5617 0.5885 0.5520 0.5718 51,806,694 +0.00(+0.85%)
May 14, 2021 0.5661 0.5900 0.5451 0.5670 69,388,340 -0.03(-4.80%)
May 13, 2021 0.5100 0.6100 0.4730 0.5956 126,591,190 +0.09(+18.43%)
May 12, 2021 0.5200 0.5350 0.4956 0.5029 33,729,174 -0.04(-6.80%)
May 11, 2021 0.4969 0.5450 0.4900 0.5396 39,845,535 +0.02(+3.61%)
May 10, 2021 0.5399 0.5500 0.5101 0.5208 38,580,478 -0.02(-3.63%)
May 07, 2021 0.5348 0.5700 0.5217 0.5404 43,889,733 +0.01(+2.66%)
May 06, 2021 0.5529 0.5601 0.5165 0.5264 50,011,570 -0.04(-7.18%)
May 05, 2021 0.5960 0.5969 0.5600 0.5671 60,522,103 -0.03(-4.53%)
May 04, 2021 0.6241 0.6267 0.5556 0.5940 98,843,647 -0.05(-8.42%)
May 03, 2021 0.6969 0.7030 0.6404 0.6486 141,705,220 -0.06(-8.56%)
Apr 30, 2021 0.7000 0.7679 0.6816 0.7093 417,879,425 +0.08(+12.59%)
Apr 29, 2021 0.6584 0.6597 0.6022 0.6300 128,801,992 -0.01(-1.56%)
Apr 28, 2021 0.6600 0.6800 0.6300 0.6400 66,914,296 -0.02(-3.02%)
Apr 27, 2021 0.7410 0.7850 0.6450 0.6599 185,408,087 -0.08(-10.34%)
Apr 26, 2021 0.6057 0.7498 0.6020 0.7360 221,350,350 +0.17(+29.12%)
Apr 23, 2021 0.6039 0.6390 0.5630 0.5700 115,769,800 +0.03(+4.78%)
Apr 22, 2021 0.5569 0.5800 0.5270 0.5440 69,146,304 -0.01(-1.09%)
Apr 21, 2021 0.5200 0.5500 0.5100 0.5500 70,678,387 +0.03(+6.18%)
Apr 20, 2021 0.5381 0.5500 0.5000 0.5180 38,910,583 -0.04(-6.83%)
Apr 19, 2021 0.5029 0.5646 0.4760 0.5560 119,486,726 +0.08(+16.37%)
Apr 16, 2021 0.4985 0.5050 0.4626 0.4778 70,922,400 -0.04(-7.22%)
Apr 15, 2021 0.5700 0.5840 0.5090 0.5150 62,985,400 -0.04(-7.21%)
Apr 14, 2021 0.5639 0.5844 0.5500 0.5550 52,733,085 -0.01(-2.63%)
Apr 13, 2021 0.5700 0.5800 0.5600 0.5700 54,553,056 -0.01(-2.48%)
Apr 12, 2021 0.6271 0.6346 0.5755 0.5845 66,343,175 -0.05(-8.24%)
Apr 09, 2021 0.7200 0.7695 0.6100 0.6370 260,538,100 +0.01(+2.18%)
Apr 08, 2021 0.6197 0.6400 0.5830 0.6234 63,932,937 +0.01(+2.28%)
Apr 07, 2021 0.6528 0.6540 0.6001 0.6095 48,145,297 -0.05(-8.18%)
Apr 06, 2021 0.6840 0.6940 0.6558 0.6638 47,436,391 -0.04(-5.17%)
Apr 05, 2021 0.7100 0.7200 0.6800 0.7000 34,576,531 -0.02(-2.10%)
Apr 01, 2021 0.7241 0.7300 0.7000 0.7150 33,524,900 +0.00(+0.00%)
Mar 31, 2021 0.7440 0.7440 0.7102 0.7150 38,681,403 -0.03(-4.42%)
Mar 30, 2021 0.7401 0.7500 0.6879 0.7481 42,200,734 -0.01(-1.12%)
Mar 29, 2021 0.8177 0.8260 0.7427 0.7566 61,908,312 -0.00(-0.46%)
Mar 26, 2021 0.8000 0.8900 0.7270 0.7601 145,990,000 +0.04(+5.66%)
Mar 25, 2021 0.7014 0.7299 0.6510 0.7194 86,186,120 -0.05(-6.57%)
Mar 24, 2021 0.7972 0.8248 0.7507 0.7700 119,903,420 -0.01(-1.89%)
Mar 23, 2021 0.8384 0.8500 0.7800 0.7848 45,275,925 -0.06(-7.56%)
Mar 22, 2021 0.9194 0.9217 0.8300 0.8490 82,862,859 -0.07(-7.71%)
Mar 19, 2021 0.9149 0.9390 0.9000 0.9199 31,259,500 +0.00(+0.49%)
Mar 18, 2021 0.9389 0.9450 0.9050 0.9154 41,675,800 -0.02(-2.62%)
Mar 17, 2021 0.9100 0.9600 0.9000 0.9400 48,306,022 +0.00(+0.00%)
Mar 16, 2021 0.9857 0.9950 0.9003 0.9400 91,785,332 -0.05(-5.48%)
Mar 15, 2021 1.020 1.020 0.9726 0.9945 74,813,830 -0.01(-0.55%)
Mar 12, 2021 0.9850 1.040 0.9725 1.000 71,145,700 -0.03(-2.91%)
Mar 11, 2021 0.9800 1.060 0.9600 1.030 74,229,937 +0.05(+5.10%)
Mar 10, 2021 1.018 1.110 0.9313 0.9800 150,298,206 -0.04(-3.92%)
Mar 09, 2021 1.010 1.050 0.9500 1.020 109,580,526 +0.04(+4.08%)
Mar 08, 2021 0.8898 1.030 0.8810 0.9800 101,519,675 +0.12(+14.35%)
Mar 05, 2021 0.9000 0.9203 0.7401 0.8570 63,587,500 -0.02(-2.18%)
Mar 04, 2021 0.9519 0.9600 0.8313 0.8761 61,429,712 -0.11(-11.51%)
Mar 03, 2021 1.020 1.030 0.9400 0.9900 62,541,539 -0.04(-3.88%)
Mar 02, 2021 1.070 1.110 1.020 1.030 50,527,109 -0.05(-4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.